6535 アイモバイル

6535
2021/10/22
時価
334億円
PER 予
13.16倍
2017年以降
5.75-27.15倍
(2017-2020年)
PBR
2.24倍
2017年以降
0.73-2.69倍
(2017-2020年)
配当 予
2.28%
ROE 予
17.03%
ROA 予
13.18%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
1,520
始値
1,520
高値
1,543
安値
1,512
終値 +0.86%
1,533
出来高 -40.52%
102,300

乖離率

株価(5日)
移動平均値
+0.33%
1,528
株価(25日)
移動平均値
+5.22%
1,457
出来高(5日)
移動平均値
-49.23%
201,480

2021/05/31~2021/10/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/221,5201,5431,5121,533+0.86%102,300334億9328万+5.22%13.162.24
10/211,5121,5521,5001,520+0.26%172,000332億925万+4.68%13.052.22
10/201,5501,5581,5121,516-2.07%199,500331億2186万+4.55%13.022.22
10/191,5331,5531,5231,548+1.51%276,500338億2100万+6.83%13.292.26
10/181,5111,5431,5031,525+1.06%257,100333億1849万+5.17%13.12.23
10/151,4861,5151,4701,509+2.24%334,000329億6892万+3.85%12.962.21
10/141,4491,4881,4371,476+1.37%285,700322億4793万+1.65%12.682.16
10/131,4651,4711,4481,456+1.46%180,600318億1097万+0.28%12.52.13
10/121,4721,4721,4351,435-2.38%133,200313億5216万-1.17%12.322.1
10/111,4651,4771,4411,470+1.1%155,900321億1684万+1.17%12.622.15
10/081,4711,4911,4541,454-1.09%258,100317億6727万0%12.492.13
10/071,4591,4771,4531,470+0.68%216,000321億1684万+0.96%12.622.15
10/061,4511,4851,4471,460+1.6%308,800318億9836万+0.21%12.542.13
10/051,4111,4521,4061,437+0.42%259,500313億9585万-1.3%12.342.1
10/041,4721,4831,4151,431-1.92%329,800312億6476万-1.72%12.292.09
10/011,4401,4671,4401,459+0.34%279,400318億7651万+0.21%12.532.13
09/301,4271,4541,4191,454+1.89%246,800317億6727万0%12.492.13
09/291,3951,4281,3901,427+0.14%204,500311億7737万-1.72%12.252.09
09/281,4111,4261,3981,425+0.71%185,700311億3367万-1.66%12.242.08
09/271,4421,4561,4151,415-1.8%230,100309億1519万-2.08%12.152.07
09/241,4011,4441,4011,441+4.27%322,800314億8325万0%12.372.11
09/221,3781,4081,3751,382-0.22%229,800301億9420万-3.83%11.872.02
09/211,3701,3971,3561,385-1.49%368,500302億5975万-3.42%11.892.03
09/171,3851,4271,3741,406+1.3%339,800307億1856万-1.82%12.072.06
09/161,4151,4201,3681,388-1.84%478,100303億2529万-2.94%11.922.03
09/151,4491,4541,4141,414-3.42%476,000308億9334万-0.98%12.142.07
09/141,4821,4971,4301,464-1.61%734,500319億8575万+2.66%12.572.14
09/131,5461,5591,4761,488-5.7%873,100325億1011万+4.71%12.782.18
09/101,6031,6351,5731,578-2.17%1,372,500344億7645万+11.6%13.552.31
09/091,5731,6321,5501,613+8.77%4,228,600352億4114万+14.97%13.852.36
09/081,4741,4941,4581,483+1.51%512,200324億87万+6.54%12.742.17
09/071,4741,5061,4571,461+0.21%426,900319億2021万+5.34%12.552.14
09/061,4731,4771,4431,458-0.48%418,500318億5466万+5.42%12.522.13
09/031,5011,5011,4371,465-2.46%617,200320億760万+6.16%12.582.14
09/021,5141,5201,4811,502-0.27%224,400328億1599万+8.92%12.92.2
09/011,4801,5091,4751,506+2.24%244,600329億338万+8.74%12.932.2
08/311,4601,4811,4511,473+1.38%213,000321億8239万+5.9%12.652.15
08/301,4391,4561,4301,453+2.04%232,100317億4542万+3.93%12.482.12
08/271,4281,4391,4121,424-0.84%181,700311億1183万+1.35%12.232.08
08/261,4051,4381,4051,436+2.5%216,900313億7400万+1.63%12.332.1
08/251,4091,4171,3851,401+0.07%185,400306億932万-1.48%12.032.05
08/241,3851,4071,3811,400+1.74%245,100305億8747万-2.3%12.022.05
08/231,3301,3801,3301,376+4.4%294,900300億6311万-4.58%11.822.01
08/201,3251,3441,3081,318-0.08%231,400287億9592万-9.23%11.321.93
08/191,3291,3551,3161,319-1.49%199,300288億1777万-9.84%11.331.93
08/181,3051,3431,2911,339+2.53%249,000292億5473万-9.1%11.51.96
08/171,3391,3401,3061,306-2.25%185,900285億3374万-11.88%11.221.91
08/161,3621,3801,3201,336-1.4%325,500291億8918万-10.58%11.471.95
08/131,3471,3571,3351,355+0.82%157,600296億430万-9.85%11.641.98
08/121,3621,3661,3361,344-1.25%259,100293億6397万-11.17%11.541.97
08/111,3331,3651,3261,361+1.49%260,200297億3539万-10.7%11.691.99
08/101,3001,3491,3001,341+2.29%316,200292億9843万-12.58%11.521.96
08/061,3001,3121,2851,311+0.69%281,300286億4298万-15.09%11.261.92
08/051,3301,3351,3011,302-1.44%217,300284億4635万-16.38%11.181.9
08/041,3651,3691,3161,321-3.37%466,200288億6146万-15.91%11.341.93
08/031,3791,3931,3621,367+0.07%358,500298億6648万-13.75%11.742
08/021,3831,3861,3571,366-1.09%411,700298億4463万-14.73%11.732
07/301,4311,4381,3801,381-4.23%586,300301億7235万-14.65%12.82
07/291,5011,5131,4221,442-12.18%1,250,500315億509万-11.8%13.362.09
07/281,6421,6541,6381,642-0.73%679,500358億7473万-0.55%15.212.38
07/271,6511,6571,6381,654+0.43%486,100361億3691万-0.36%15.322.4
07/261,6661,6781,6411,647+0.67%623,000359億8397万-1.38%15.262.39
07/211,6401,6621,6251,636+0.25%464,700357億4364万-2.68%15.162.37
07/201,6131,6461,6061,632-0.73%445,300356億5625万-3.55%15.122.36
07/191,6801,6851,6311,644-1.85%640,400359億1843万-3.41%15.232.38
07/161,6401,6951,6301,675+1.82%1,009,400365億9572万-1.82%15.522.43
07/151,6401,6501,6161,645+1.36%798,300359億4028万-3.58%15.242.38
07/141,5931,6331,5881,623+2.59%937,700354億5962万-4.25%15.042.35
07/131,5831,5971,5671,582+0.57%684,700345億6384万-6.11%14.662.29
07/121,5831,5851,5611,573+0.06%1,727,100343億6721万-6.2%14.572.28
07/091,5751,5821,5621,572-1.07%1,014,700343億4536万-5.76%14.562.28
07/081,5931,6281,5851,589+0.51%819,400347億1678万-4.28%14.722.3
07/071,5961,6131,5791,581-1.19%604,500345億4199万-4.24%14.652.29
07/061,6161,6301,5991,600-0.68%1,248,300349億5711万-2.62%14.822.32
07/051,6191,6601,6111,611+0.5%1,237,700351億9744万-1.35%14.932.33
07/021,6201,6301,6011,603+0.31%480,600350億2265万-1.29%14.852.32
07/011,6271,6271,5971,598-2.32%334,900349億1341万-0.99%14.812.32
06/301,6311,6381,5971,636-0.91%401,200357億4364万+1.93%15.162.37
06/291,6821,7031,6431,651-1.14%488,100360億7137万+3.58%15.32.39
06/281,7221,7491,6521,670-7.22%2,910,000364億8648万+5.56%15.472.42
06/251,7671,8071,7511,800+1.58%208,800393億2675万+14.72%16.682.61
06/241,7711,8191,7461,772-0.95%412,600387億1500万+14.4%16.422.57
06/231,8501,8631,7701,789-3.3%586,000390億8642万+16.85%16.582.59
06/221,8801,8881,8051,850-1.23%601,700404億1916万+22.52%17.142.68
06/211,8501,8941,8241,873-1.63%558,400409億2167万+25.87%17.352.71
06/181,9201,9561,8751,904-0.83%561,300415億9896万+30.23%17.642.76
06/171,9061,9461,8881,920+1.05%639,900419億4853万+33.61%17.792.78
06/161,8851,9361,8401,900+1.17%1,239,400415億1157万+34.85%17.62.75
06/151,7701,8871,7391,878+6.46%1,483,100410億3091万+35.69%17.42.72
06/141,6991,7741,6391,764+5.88%2,425,000385億4021万+29.61%16.342.56
06/111,6661,6661,6661,666+21.96%148,600363億9909万+23.87%15.442.41
06/101,3781,3781,3381,366-0.15%186,600298億4463万+2.55%12.661.98
06/091,3821,3841,3611,368-1.01%97,500298億8833万+2.78%12.671.98
06/081,3791,3881,3611,382+1.02%81,300301億9420万+3.91%12.82
06/071,3521,3811,3491,368+1.41%122,100298億8833万+3.01%12.671.98
06/041,3731,3871,3391,349-2.18%138,900294億7321万+1.73%12.51.95
06/031,3691,3891,3561,379+0.66%70,500301億2866万+4%12.782
06/021,3691,3751,3601,370+0.07%49,100299億3202万+3.55%12.691.99
06/011,3711,3781,3581,369-0.73%41,800299億1018万+3.56%12.681.98
05/311,3701,3791,3531,379+1.55%70,200301億2866万+4.47%12.782

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2017年
7月期
1,297
10/27
888
11/15
7,483,600
10/27
287億3347万196億7257万+16.7%
1/30
-13.59%
4/12
2018年
7月期
1,495
2/1
991
7/31
524,100
4/24
331億4455万209億8006万+15.18%
1/31
-11.86%
12/11
2019年
7月期
1,051
3/26
641
10/30
4,820,000
12/11
253億1596万154億2572万+24.75%
12/12
-14.91%
10/11
2020年
7月期
853
6/24
441
3/13
2,388,600
10/24
185億5966万95億9310万+20.71%
11/1
-23.05%
3/12
最新1,533
2021/10/22
102,300334億9328万+5.22%
1,457

年間値上がり率

2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
105%(2.05倍)
2021/10/22 vs 2020/12/30
11%(1.11倍)
過去安値
441円(2020/03/13)
248%(3.48倍)
1,533円(10/22)